Distil (DIS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Distil

Date Open High Low Close* Volume
13/10/2011 2.13p 2.13p 2.00p 2.13p 14000
12/10/2011 2.13p 2.13p 2.00p 2.13p 45470
11/10/2011 2.13p 2.13p 1.94p 2.13p 65000
10/10/2011 2.13p 2.13p 2.00p 2.13p 25000
07/10/2011 2.13p 2.13p 2.05p 2.13p 100000
06/10/2011 2.13p 2.25p 2.13p 2.13p 25000
05/10/2011 2.13p 2.18p 2.13p 2.13p 10000
04/10/2011 2.00p 2.13p 2.00p 2.13p 0
03/10/2011 2.00p 2.10p 2.00p 2.00p 0
30/09/2011 2.00p 2.10p 2.00p 2.00p 0
29/09/2011 2.00p 2.10p 2.00p 2.00p 39569
28/09/2011 2.00p 2.00p 1.86p 2.00p 556
27/09/2011 2.00p 2.15p 2.00p 2.00p 87029
26/09/2011 2.00p 2.00p 1.76p 2.00p 0
23/09/2011 2.00p 2.00p 1.76p 2.00p 0
22/09/2011 2.00p 2.00p 1.76p 2.00p 0
21/09/2011 2.00p 2.00p 1.76p 2.00p 211802
20/09/2011 2.00p 2.00p 1.76p 2.00p 4715
19/09/2011 2.00p 2.00p 1.90p 2.00p 170386
16/09/2011 2.00p 2.00p 1.92p 2.00p 0
15/09/2011 2.00p 2.00p 1.92p 2.00p 50000
14/09/2011 2.00p 2.00p 1.75p 2.00p 150000
13/09/2011 2.00p 2.00p 1.75p 2.00p 150000
12/09/2011 2.00p 2.00p 1.80p 2.00p 50000
09/09/2011 1.88p 2.00p 1.80p 2.00p 250000
08/09/2011 2.00p 2.00p 1.84p 1.88p 0
07/09/2011 2.00p 2.00p 1.84p 2.00p 25748
06/09/2011 2.00p 2.14p 2.00p 2.00p 0
05/09/2011 2.00p 2.14p 2.00p 2.00p 0
02/09/2011 2.00p 2.14p 2.00p 2.00p 1200
01/09/2011 2.00p 2.00p 1.75p 2.00p 0
31/08/2011 1.75p 1.98p 1.75p 1.88p 32321
30/08/2011 1.75p 1.95p 1.75p 1.75p 256
26/08/2011 1.75p 1.82p 1.50p 1.75p 86634
25/08/2011 1.88p 1.88p 1.75p 1.75p 30000
24/08/2011 2.00p 2.00p 1.75p 1.88p 167385
23/08/2011 2.00p 2.10p 2.00p 2.00p 5000
22/08/2011 2.00p 2.00p 1.80p 2.00p 152992
19/08/2011 2.00p 2.00p 1.88p 2.00p 0
18/08/2011 2.00p 2.00p 1.88p 2.00p 0
17/08/2011 2.00p 2.00p 1.88p 2.00p 0
16/08/2011 1.88p 2.00p 1.88p 2.00p 241000
15/08/2011 1.88p 1.90p 1.80p 1.88p 0
12/08/2011 1.88p 1.90p 1.80p 1.88p 0
11/08/2011 1.88p 1.90p 1.80p 1.88p 68156
10/08/2011 1.88p 1.88p 1.75p 1.88p 0
09/08/2011 1.88p 1.88p 1.75p 1.88p 0
08/08/2011 2.00p 2.00p 1.75p 1.88p 40000
05/08/2011 2.13p 2.13p 1.85p 2.00p 1113
04/08/2011 2.13p 2.13p 2.10p 2.13p 5000
03/08/2011 2.13p 2.13p 2.13p 2.13p 0
02/08/2011 2.13p 2.13p 2.05p 2.13p 90000
01/08/2011 2.00p 2.38p 2.00p 2.13p 128660
29/07/2011 2.00p 2.18p 1.83p 2.00p 0
28/07/2011 2.00p 2.18p 1.83p 2.00p 0
27/07/2011 2.00p 2.18p 1.83p 2.00p 107746
26/07/2011 1.63p 2.00p 1.63p 2.00p 406892
25/07/2011 1.50p 1.70p 1.50p 1.63p 395000
22/07/2011 1.88p 2.63p 1.15p 1.50p 672499
21/07/2011 2.63p 2.63p 2.50p 2.63p 0
20/07/2011 2.63p 2.63p 2.50p 2.63p 34000
19/07/2011 2.63p 2.75p 2.50p 2.63p 0
18/07/2011 2.75p 2.75p 2.50p 2.63p 34500
15/07/2011 2.75p 2.75p 2.75p 2.75p 0
14/07/2011 2.75p 2.75p 2.75p 2.75p 1755
13/07/2011 2.75p 2.75p 2.50p 2.75p 25000
12/07/2011 2.75p 2.75p 2.75p 2.75p 0
11/07/2011 2.75p 2.75p 2.75p 2.75p 0
08/07/2011 2.75p 2.75p 2.75p 2.75p 0
07/07/2011 2.75p 2.75p 2.53p 2.75p 0
06/07/2011 2.75p 2.75p 2.53p 2.75p 0
05/07/2011 2.75p 2.75p 2.53p 2.75p 30000
04/07/2011 2.75p 2.75p 2.50p 2.75p 0
01/07/2011 2.75p 2.75p 2.50p 2.75p 14600
30/06/2011 2.75p 2.75p 2.73p 2.75p 0
29/06/2011 2.75p 2.75p 2.73p 2.75p 183
28/06/2011 2.75p 2.75p 2.50p 2.75p 32682
27/06/2011 2.75p 2.75p 2.73p 2.75p 44652
24/06/2011 2.75p 2.75p 2.52p 2.75p 25000
23/06/2011 2.75p 2.75p 2.73p 2.75p 0
22/06/2011 2.75p 2.75p 2.73p 2.75p 0
21/06/2011 2.75p 2.75p 2.73p 2.75p 0
20/06/2011 2.75p 2.75p 2.73p 2.75p 35450
17/06/2011 2.75p 2.75p 2.73p 2.75p 5000
16/06/2011 2.75p 2.90p 2.75p 2.75p 0
15/06/2011 2.75p 2.90p 2.75p 2.75p 201724
14/06/2011 2.88p 2.88p 2.75p 2.75p 93344
13/06/2011 2.88p 2.90p 2.85p 2.88p 76556
10/06/2011 3.00p 3.09p 3.00p 3.00p 45000
09/06/2011 3.00p 3.00p 3.00p 3.00p 0
08/06/2011 3.00p 3.00p 3.00p 3.00p 0
07/06/2011 3.00p 3.00p 3.00p 3.00p 0
06/06/2011 3.00p 3.00p 3.00p 3.00p 0
03/06/2011 3.00p 3.00p 2.77p 3.00p 0
02/06/2011 3.00p 3.00p 2.77p 3.00p 21846
01/06/2011 3.00p 3.13p 2.80p 3.00p 0
31/05/2011 3.13p 3.13p 2.80p 3.00p 800000
27/05/2011 3.13p 3.15p 2.75p 3.13p 65158
26/05/2011 3.25p 3.40p 3.25p 3.25p 0
25/05/2011 3.25p 3.40p 3.25p 3.25p 0
24/05/2011 3.25p 3.40p 3.25p 3.25p 0
23/05/2011 3.25p 3.40p 3.25p 3.25p 146095
20/05/2011 3.25p 3.25p 3.25p 3.25p 0
19/05/2011 3.25p 3.40p 3.25p 3.25p 0
18/05/2011 3.25p 3.40p 3.25p 3.25p 0
17/05/2011 3.25p 3.40p 3.25p 3.25p 8394
16/05/2011 3.25p 3.25p 3.08p 3.25p 0
13/05/2011 3.25p 3.25p 3.08p 3.25p 28529
12/05/2011 3.25p 3.57p 3.13p 3.25p 0
11/05/2011 3.25p 3.57p 3.13p 3.25p 0
10/05/2011 3.25p 3.57p 3.13p 3.25p 0
09/05/2011 3.13p 3.57p 3.13p 3.25p 100000
06/05/2011 3.13p 3.13p 3.03p 3.13p 40000
05/05/2011 3.13p 3.13p 3.03p 3.13p 0
04/05/2011 3.13p 3.13p 3.03p 3.13p 0
03/05/2011 3.13p 3.13p 3.03p 3.13p 681
28/04/2011 3.13p 3.13p 3.00p 3.13p 9841
27/04/2011 3.13p 3.13p 3.09p 3.13p 50000
26/04/2011 3.13p 3.13p 3.00p 3.13p 30000
21/04/2011 3.13p 3.13p 3.00p 3.13p 100000
20/04/2011 3.13p 3.13p 2.88p 3.13p 0
19/04/2011 3.13p 3.13p 2.88p 3.13p 0
18/04/2011 3.13p 3.13p 2.88p 3.13p 257621
15/04/2011 3.13p 3.13p 3.10p 3.13p 0
14/04/2011 3.13p 3.13p 3.10p 3.13p 1557
13/04/2011 3.13p 3.13p 2.75p 3.13p 135850
12/04/2011 3.13p 3.17p 3.13p 3.13p 77000
11/04/2011 3.13p 3.13p 3.01p 3.13p 40000
08/04/2011 3.00p 3.17p 3.00p 3.13p 91746
07/04/2011 3.00p 3.17p 3.00p 3.00p 15000
06/04/2011 3.13p 3.13p 3.00p 3.00p 379568
05/04/2011 3.13p 3.13p 3.13p 3.13p 400000
04/04/2011 3.13p 3.20p 3.00p 3.13p 18462
01/04/2011 3.13p 3.13p 3.00p 3.13p 10000
31/03/2011 3.13p 3.13p 3.05p 3.13p 90000
30/03/2011 3.13p 3.18p 2.80p 3.13p 0
29/03/2011 3.00p 3.18p 2.80p 3.13p 381916
28/03/2011 3.00p 3.18p 3.00p 3.00p 0
25/03/2011 3.00p 3.18p 3.00p 3.00p 0
24/03/2011 3.00p 3.18p 3.00p 3.00p 11222
23/03/2011 2.88p 3.18p 2.88p 3.00p 0
22/03/2011 3.00p 3.18p 2.88p 2.88p 0
21/03/2011 3.00p 3.18p 3.00p 3.00p 496
18/03/2011 3.00p 3.00p 3.00p 3.00p 0
17/03/2011 3.00p 3.00p 3.00p 3.00p 250000
16/03/2011 3.00p 3.00p 2.88p 3.00p 6000
15/03/2011 3.00p 3.00p 2.88p 3.00p 12493
14/03/2011 3.13p 3.22p 2.88p 3.00p 161204
11/03/2011 3.13p 3.13p 3.10p 3.13p 0
10/03/2011 3.13p 3.13p 3.10p 3.13p 2000
09/03/2011 3.13p 3.13p 3.08p 3.13p 30000
08/03/2011 3.00p 3.13p 3.00p 3.13p 0
07/03/2011 3.00p 3.00p 3.00p 3.00p 500000
04/03/2011 3.00p 3.00p 2.85p 3.00p 10000
03/03/2011 2.75p 3.00p 2.83p 3.00p 30423
02/03/2011 2.75p 2.75p 2.66p 2.75p 0
01/03/2011 2.75p 2.75p 2.66p 2.75p 17501
28/02/2011 2.75p 2.88p 2.63p 2.75p 0
25/02/2011 2.75p 2.75p 2.63p 2.75p 77328
24/02/2011 2.75p 2.88p 2.75p 2.75p 0
23/02/2011 2.63p 2.88p 2.75p 2.75p 525000
22/02/2011 2.75p 2.63p 2.50p 2.63p 10614
21/02/2011 2.75p 2.75p 2.75p 2.75p 0
18/02/2011 2.75p 2.75p 2.75p 2.75p 0
17/02/2011 2.75p 2.75p 2.56p 2.75p 0
16/02/2011 2.75p 2.75p 2.56p 2.75p 0
15/02/2011 2.75p 2.75p 2.56p 2.75p 0
14/02/2011 2.75p 2.75p 2.56p 2.75p 0
11/02/2011 2.56p 2.75p 2.56p 2.75p 3500
10/02/2011 2.75p 2.75p 2.50p 2.75p 0
09/02/2011 2.75p 2.75p 2.50p 2.75p 0
08/02/2011 2.50p 2.75p 2.50p 2.75p 0
07/02/2011 2.75p 2.75p 2.75p 2.75p 0
04/02/2011 2.75p 2.75p 2.75p 2.75p 0
03/02/2011 2.75p 2.75p 2.75p 2.75p 0
02/02/2011 2.75p 2.75p 2.75p 2.75p 0
01/02/2011 2.75p 2.75p 2.75p 2.75p 0
31/01/2011 2.75p 2.75p 2.75p 2.75p 3500
28/01/2011 2.75p 2.75p 2.75p 2.75p 0
27/01/2011 2.75p 2.75p 2.75p 2.75p 0
26/01/2011 2.75p 2.75p 2.75p 2.75p 0
25/01/2011 2.75p 2.75p 2.75p 2.75p 0
24/01/2011 2.75p 2.75p 2.75p 2.75p 0
21/01/2011 2.75p 2.75p 2.75p 2.75p 0
20/01/2011 2.88p 2.88p 2.75p 2.75p 0
19/01/2011 2.88p 2.88p 2.88p 2.88p 0
18/01/2011 2.88p 2.90p 2.88p 2.88p 10054
17/01/2011 2.80p 2.88p 2.80p 2.88p 21732
14/01/2011 2.80p 2.90p 2.75p 2.88p 0
13/01/2011 2.80p 2.90p 2.75p 2.75p 17685
12/01/2011 2.80p 2.88p 2.80p 2.88p 34438
11/01/2011 2.80p 2.88p 2.80p 2.88p 217308
10/01/2011 3.00p 3.00p 2.50p 2.88p 150000
07/01/2011 3.00p 3.00p 3.00p 3.00p 0
06/01/2011 3.00p 3.18p 2.50p 3.00p 109000
05/01/2011 3.00p 3.23p 3.00p 3.00p 34524
04/01/2011 3.00p 3.18p 2.75p 3.00p 21016
31/12/2010 3.00p 3.18p 3.00p 3.00p 157
30/12/2010 3.00p 3.00p 2.83p 3.00p 35000
29/12/2010 3.00p 3.25p 2.83p 3.00p 163669

*Close Price adjusted for both dividends and splits